Börse:
5,250€
Echtzeit-Aktienkurs ad pepper media International N.V.
Bid:
5,150€
Ask:
5,350€
Aktienkurse zur ad pepper media International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 5,15 | 5,43 | 5,15 | 5,25 | 0,00% | - |
| 14.01.2021 | 5,00 | 5,30 | 5,00 | 5,25 | 2,94% | 26.816,00 |
| 13.01.2021 | 4,96 | 5,15 | 4,92 | 5,10 | 2,00% | 13.122,00 |
| 12.01.2021 | 4,86 | 5,05 | 4,86 | 5,00 | 1,63% | 8.617,00 |
| 11.01.2021 | 5,05 | 5,05 | 4,90 | 4,92 | -4,47% | 5.758,00 |
| 08.01.2021 | 5,10 | 5,15 | 4,92 | 5,15 | 3,00% | 12.957,00 |
| 07.01.2021 | 4,98 | 5,15 | 4,98 | 5,00 | 0,40% | 18.336,00 |
| 06.01.2021 | 4,96 | 5,00 | 4,90 | 4,98 | 0,00% | 12.577,00 |
| 05.01.2021 | 4,94 | 5,00 | 4,94 | 4,98 | 0,40% | 5.457,00 |
| 04.01.2021 | 4,90 | 5,00 | 4,86 | 4,96 | 0,81% | 10.672,00 |
| 30.12.2020 | 4,90 | 4,94 | 4,86 | 4,92 | -0,81% | 2.159,00 |
| 29.12.2020 | 4,88 | 4,96 | 4,88 | 4,96 | 0,40% | 11.494,00 |
| 28.12.2020 | 5,00 | 5,05 | 4,94 | 4,94 | -0,80% | 11.453,00 |
| 23.12.2020 | 4,90 | 5,00 | 4,90 | 4,98 | 0,81% | 7.122,00 |
| 22.12.2020 | 4,86 | 4,98 | 4,86 | 4,94 | 2,92% | 19.153,00 |
| 21.12.2020 | 5,00 | 5,00 | 4,56 | 4,80 | -3,23% | 20.627,00 |
| 18.12.2020 | 4,92 | 5,10 | 4,80 | 4,96 | 2,06% | 19.615,00 |
| 17.12.2020 | 4,90 | 5,00 | 4,86 | 4,86 | -3,76% | 13.653,00 |
| 16.12.2020 | 4,96 | 5,05 | 4,92 | 5,05 | 1,00% | 10.800,00 |
| 15.12.2020 | 5,05 | 5,10 | 4,90 | 5,00 | -1,96% | 16.641,00 |
| 14.12.2020 | 4,94 | 5,10 | 4,92 | 5,10 | 0,99% | 14.806,00 |
| 11.12.2020 | 5,00 | 5,05 | 4,90 | 5,05 | -0,98% | 13.844,00 |
| 10.12.2020 | 4,84 | 5,15 | 4,84 | 5,10 | 4,51% | 88.098,00 |
| 09.12.2020 | 4,90 | 4,92 | 4,74 | 4,88 | -0,41% | 11.574,00 |
| 08.12.2020 | 4,84 | 4,90 | 4,76 | 4,90 | 2,08% | 11.152,00 |
| 07.12.2020 | 4,80 | 4,80 | 4,80 | 4,80 | -0,83% | 9.317,00 |
| 04.12.2020 | 4,64 | 4,88 | 4,60 | 4,84 | 1,68% | 9.788,00 |
| 03.12.2020 | 4,80 | 4,80 | 4,76 | 4,76 | -2,46% | 12.278,00 |
| 02.12.2020 | 4,76 | 4,94 | 4,76 | 4,88 | -0,41% | 12.579,00 |
| 01.12.2020 | 4,86 | 4,98 | 4,84 | 4,90 | 1,66% | 28.592,00 |
| 30.11.2020 | 4,66 | 4,82 | 4,66 | 4,82 | 3,88% | 14.366,00 |
| 27.11.2020 | 4,40 | 4,70 | 4,40 | 4,64 | 5,45% | 25.341,00 |
| 26.11.2020 | 4,40 | 4,40 | 4,36 | 4,40 | 0,92% | 23.709,00 |
| 25.11.2020 | 4,38 | 4,38 | 4,32 | 4,36 | -0,91% | 14.635,00 |
| 24.11.2020 | 4,60 | 4,62 | 4,40 | 4,40 | -2,65% | 14.838,00 |
| 23.11.2020 | 4,48 | 4,52 | 4,40 | 4,52 | 1,35% | 19.902,00 |
| 20.11.2020 | 4,40 | 4,48 | 4,34 | 4,46 | 1,83% | 92.967,00 |
| 19.11.2020 | 4,46 | 4,46 | 4,34 | 4,38 | -1,79% | 20.738,00 |
| 18.11.2020 | 4,40 | 4,48 | 4,40 | 4,46 | 0,90% | 10.404,00 |
| 17.11.2020 | 4,22 | 4,46 | 4,22 | 4,42 | 5,74% | 35.245,00 |
| 16.11.2020 | 4,12 | 4,24 | 4,12 | 4,18 | 1,46% | 23.724,00 |
| 13.11.2020 | 4,08 | 4,12 | 4,04 | 4,12 | -1,90% | 5.994,00 |
| 12.11.2020 | 4,14 | 4,20 | 4,06 | 4,20 | 1,94% | 13.852,00 |
| 11.11.2020 | 4,10 | 4,18 | 4,02 | 4,12 | -1,44% | 12.741,00 |
| 10.11.2020 | 4,12 | 4,18 | 3,98 | 4,18 | 0,97% | 28.389,00 |
| 09.11.2020 | 4,16 | 4,22 | 4,10 | 4,14 | -0,48% | 23.635,00 |
| 06.11.2020 | 4,10 | 4,16 | 4,04 | 4,16 | 1,46% | 15.276,00 |
| 05.11.2020 | 4,20 | 4,20 | 4,06 | 4,10 | -1,44% | 16.023,00 |
| 04.11.2020 | 4,10 | 4,16 | 4,04 | 4,16 | 0,48% | 12.949,00 |
| 03.11.2020 | 4,10 | 4,16 | 4,04 | 4,14 | 0,49% | 8.963,00 |
| 02.11.2020 | 4,10 | 4,20 | 4,00 | 4,12 | -1,90% | 33.115,00 |
| 30.10.2020 | 4,02 | 4,20 | 3,92 | 4,20 | 4,48% | 31.149,00 |
| 29.10.2020 | 3,80 | 4,02 | 3,80 | 4,02 | 4,15% | 14.200,00 |
| 28.10.2020 | 3,90 | 3,90 | 3,76 | 3,86 | -3,02% | 25.761,00 |
| 27.10.2020 | 3,94 | 4,02 | 3,94 | 3,98 | 0,51% | 19.232,00 |
| 26.10.2020 | 3,92 | 4,08 | 3,92 | 3,96 | -2,46% | 25.169,00 |
| 23.10.2020 | 4,00 | 4,06 | 4,00 | 4,06 | 0,50% | 6.050,00 |
| 22.10.2020 | 4,00 | 4,12 | 3,86 | 4,04 | 0,00% | 19.814,00 |
| 21.10.2020 | 4,18 | 4,18 | 4,00 | 4,04 | -3,35% | 33.912,00 |
| 20.10.2020 | 4,08 | 4,18 | 4,06 | 4,18 | 2,45% | 17.514,00 |
| 19.10.2020 | 4,06 | 4,14 | 4,04 | 4,08 | 6,25% | 34.156,00 |
| 16.10.2020 | 3,78 | 3,96 | 3,78 | 3,84 | 4,35% | 53.953,00 |
| 15.10.2020 | 3,58 | 3,68 | 3,54 | 3,68 | -1,60% | 8.062,00 |
| 14.10.2020 | 3,50 | 3,76 | 3,50 | 3,74 | 2,75% | 13.400,00 |
| 13.10.2020 | 3,72 | 3,72 | 3,52 | 3,64 | -3,70% | 7.448,00 |
| 12.10.2020 | 3,58 | 3,78 | 3,42 | 3,78 | 6,78% | 58.880,00 |
| 09.10.2020 | 3,48 | 3,60 | 3,38 | 3,54 | 1,72% | 18.386,00 |
| 08.10.2020 | 3,48 | 3,48 | 3,48 | 3,48 | -1,69% | 500,00 |
| 07.10.2020 | 3,50 | 3,54 | 3,50 | 3,54 | 3,51% | 112,00 |
| 06.10.2020 | 3,48 | 3,48 | 3,42 | 3,42 | -3,39% | 5.470,00 |
| 05.10.2020 | 3,56 | 3,60 | 3,54 | 3,54 | 4,12% | 10.582,00 |
| 02.10.2020 | 3,50 | 3,50 | 3,40 | 3,40 | -3,41% | 7.450,00 |
| 01.10.2020 | 3,52 | 3,54 | 3,50 | 3,52 | 0,00% | 12.887,00 |
| 30.09.2020 | 3,54 | 3,54 | 3,44 | 3,52 | 1,15% | 7.613,00 |
| 29.09.2020 | 3,48 | 3,50 | 3,40 | 3,48 | 1,75% | 6.142,00 |
| 28.09.2020 | 3,50 | 3,50 | 3,42 | 3,42 | 0,59% | 4.644,00 |
| 25.09.2020 | 3,34 | 3,40 | 3,32 | 3,40 | -1,73% | 3.500,00 |
| 24.09.2020 | 3,48 | 3,50 | 3,40 | 3,46 | -1,14% | 7.360,00 |
| 23.09.2020 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | 2.500,00 |
| 22.09.2020 | 3,40 | 3,52 | 3,40 | 3,52 | 6,02% | 5.329,00 |
| 21.09.2020 | 3,50 | 3,50 | 3,32 | 3,32 | -4,60% | 6.090,00 |
| 18.09.2020 | 3,46 | 3,52 | 3,46 | 3,48 | 0,00% | 5.950,00 |
| 17.09.2020 | 3,56 | 3,56 | 3,48 | 3,48 | -0,57% | 3.115,00 |
| 16.09.2020 | 3,54 | 3,54 | 3,50 | 3,50 | 0,57% | 13.100,00 |
| 15.09.2020 | 3,50 | 3,50 | 3,48 | 3,48 | -0,57% | 1.250,00 |
| 14.09.2020 | 3,46 | 3,50 | 3,40 | 3,50 | 1,16% | 7.736,00 |
| 11.09.2020 | 3,46 | 3,46 | 3,46 | 3,46 | -1,14% | 50,00 |
| 10.09.2020 | 3,50 | 3,50 | 3,50 | 3,50 | -1,69% | 224,00 |
| 09.09.2020 | 3,40 | 3,56 | 3,40 | 3,56 | 4,71% | 445,00 |
| 08.09.2020 | 3,58 | 3,62 | 3,40 | 3,40 | -4,49% | 14.189,00 |
| 07.09.2020 | 3,56 | 3,56 | 3,56 | 3,56 | 2,30% | 2.200,00 |
| 04.09.2020 | 3,50 | 3,62 | 3,48 | 3,48 | -3,87% | 5.231,00 |
| 03.09.2020 | 3,44 | 3,64 | 3,42 | 3,62 | 5,23% | 19.795,00 |
| 02.09.2020 | 3,44 | 3,44 | 3,40 | 3,44 | 0,00% | 7.900,00 |
| 01.09.2020 | 3,36 | 3,46 | 3,36 | 3,44 | 2,38% | 4.930,00 |
| 31.08.2020 | 3,36 | 3,48 | 3,30 | 3,36 | -2,89% | 8.995,00 |
| 28.08.2020 | 3,30 | 3,46 | 3,30 | 3,46 | 6,13% | 4.250,00 |
| 27.08.2020 | 3,44 | 3,46 | 3,16 | 3,26 | -3,55% | 12.120,00 |
| 26.08.2020 | 3,48 | 3,48 | 3,38 | 3,38 | -2,31% | 2.173,00 |
| 25.08.2020 | 3,42 | 3,48 | 3,36 | 3,46 | -1,70% | 8.632,00 |